| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
3 | 20.27% | 183,400 | 0 | 0 |
14.70
19
17.80
|
|
2 tháng
(2024-09-23) |
6.44 | 56.69% | 227,500 | 0 | 0 |
11.36
19
17.80
|
|
3 tháng
(2024-08-26) |
7.98 | 81.27% | 245,000 | 0 | 0 |
9.82
19
17.80
|
|
6 tháng
(2024-05-27) |
9.14 | 105.44% | 301,100 | -110 | -0.0 |
8.28
19
17.80
|
|
12 tháng
(2023-11-29) |
9.47 | 113.76% | 462,600 | -13,710 | -0.1 |
7.80
19
17.80
|
|
24 tháng
(2022-12-05) |
8.90 | 99.89% | 611,700 | -28,211 | -0.1 |
7.80
19
17.80
|
|
36 tháng
(2021-12-08) |
6.68 | 60.09% | 767,600 | -28,358 | 0.5 |
7.61
19
17.80
|
|
60 tháng
(2019-12-19) |
6.66 | 59.83% | 1,211,950 | -21,608 | 0.5 |
6.93
19
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/02/2024 |
8.29
|
1,600 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 31/01/2024 |
8.47
|
200 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 30/01/2024 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 29/01/2024 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 26/01/2024 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 25/01/2024 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 24/01/2024 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 23/01/2024 |
8.47
|
400 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 22/01/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 19/01/2024 |
8.29
|
200 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 18/01/2024 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 17/01/2024 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 16/01/2024 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 15/01/2024 |
8.23
|
200 | 8.19 | 8.23 | 8.19 | 0 | 100 | -0.0 |
| 12/01/2024 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 11/01/2024 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 10/01/2024 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 09/01/2024 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 08/01/2024 |
8.52
|
26,400 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 05/01/2024 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 04/01/2024 |
8.52
|
5,300 | 8.66 | 8.66 | 8.52 | 0 | 0 | 0 |
| 03/01/2024 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 02/01/2024 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 29/12/2023 |
8.66
|
1,200 | 8.47 | 8.66 | 8.52 | 0 | 0 | 0 |
| 28/12/2023 |
8.47
|
10,800 | 8.46 | 8.66 | 8.47 | 0 | 0 | 0 |
| 27/12/2023 |
8.46
|
200 | 8.65 | 8.65 | 8.46 | 0 | 0 | 0 |
| 26/12/2023 |
8.65
|
13,600 | 8.25 | 8.65 | 7.79 | 0 | 13,500 | -0.1 |
| 25/12/2023 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 22/12/2023 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 21/12/2023 |
8.25
|
300 | 8.15 | 8.25 | 8.25 | 0 | 0 | 0 |
| 20/12/2023 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 19/12/2023 |
8.15
|
1,900 | 8.15 | 8.18 | 8.15 | 0 | 0 | 0 |
| 18/12/2023 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 15/12/2023 |
8.15
|
100 | 8.14 | 8.15 | 8.15 | 0 | 0 | 0 |
| 14/12/2023 |
8.14
|
100 | 8.63 | 8.63 | 8.14 | 0 | 0 | 0 |
| 13/12/2023 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 11/12/2023 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 08/12/2023 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 07/12/2023 |
8.63
|
1,600 | 8.33 | 8.63 | 8.34 | 0 | 0 | 0 |
| 06/12/2023 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 05/12/2023 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 04/12/2023 |
8.33
|
500 | 8.33 | 8.38 | 8.33 | 0 | 0 | 0 |
| 01/12/2023 |
8.33
|
400 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 30/11/2023 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 29/11/2023 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 27/11/2023 |
8.33
|
500 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 24/11/2023 |
8.33
|
1,000 | 8.62 | 8.62 | 8.33 | 0 | 0 | 0 |
| 23/11/2023 |
8.62
|
2,200 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 22/11/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 21/11/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 20/11/2023 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 17/11/2023 |
8.62
|
100 | 9.24 | 9.24 | 8.62 | 0 | 0 | 0 |
| 16/11/2023 |
9.24
|
100 | 8.86 | 9.24 | 9.24 | 0 | 0 | 0 |
| 15/11/2023 |
8.86
|
1,900 | 9.52 | 9.52 | 8.86 | 0 | 0 | 0 |
| 14/11/2023 |
9.52
|
200 | 9.12 | 9.52 | 8.53 | 0 | 0 | 0 |
| 13/11/2023 |
9.12
|
700 | 8.57 | 9.12 | 8.07 | 0 | 0 | 0 |
| 10/11/2023 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 09/11/2023 |
8.57
|
3,200 | 8.95 | 8.95 | 8.38 | 0 | 0 | 0 |
| 08/11/2023 |
8.95
|
8,300 | 8.94 | 8.95 | 8.94 | 0 | 0 | 0 |
| 07/11/2023 |
8.94
|
200 | 8.87 | 8.95 | 8.94 | 0 | 0 | 0 |
| 06/11/2023 |
8.87
|
1,200 | 9.53 | 9.53 | 8.87 | 0 | 0 | 0 |
| 03/11/2023 |
9.53
|
200 | 10.01 | 10.01 | 9.53 | 0 | 0 | 0 |
| 02/11/2023 |
10.01
|
600 | 9.62 | 10.01 | 9.62 | 0 | 0 | 0 |
| 01/11/2023 |
9.62
|
1,100 | 8.99 | 9.62 | 8.86 | 0 | 0 | 0 |
| 31/10/2023 |
8.99
|
2,900 | 8.40 | 8.99 | 8.66 | 0 | 0 | 0 |
| 30/10/2023 |
8.40
|
700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 27/10/2023 |
8.40
|
300 | 8.95 | 8.95 | 8.39 | 0 | 0 | 0 |
| 26/10/2023 |
8.95
|
500 | 8.39 | 8.95 | 8.09 | 0 | 0 | 0 |
| 25/10/2023 |
8.39
|
300 | 8.34 | 8.39 | 8.38 | 0 | 0 | 0 |
| 24/10/2023 |
8.34
|
300 | 8.48 | 9.05 | 8.34 | 0 | 0 | 0 |
| 23/10/2023 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 20/10/2023 |
8.48
|
100 | 8.19 | 8.48 | 8.48 | 0 | 0 | 0 |
| 19/10/2023 |
8.19
|
500 | 8.66 | 8.66 | 8.19 | 0 | 0 | 0 |
| 18/10/2023 |
8.66
|
400 | 8.48 | 8.85 | 8.01 | 0 | 0 | 0 |
| 17/10/2023 |
8.48
|
500 | 8.80 | 8.80 | 8.48 | 0 | 0 | 0 |
| 16/10/2023 |
8.80
|
900 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 13/10/2023 |
8.80
|
400 | 9.43 | 9.43 | 8.80 | 0 | 0 | 0 |
| 12/10/2023 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
| 11/10/2023 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
| 10/10/2023 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
| 09/10/2023 |
9.43
|
2,700 | 9.05 | 9.43 | 8.47 | 0 | 0 | 0 |
| 06/10/2023 |
9.05
|
200 | 8.66 | 9.05 | 9.04 | 0 | 0 | 0 |
| 05/10/2023 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 04/10/2023 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 03/10/2023 |
8.66
|
600 | 8.57 | 8.66 | 8.48 | 0 | 0 | 0 |
| 02/10/2023 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 29/09/2023 |
8.57
|
1,000 | 8.56 | 8.57 | 8.57 | 0 | 0 | 0 |
| 28/09/2023 |
8.56
|
1,700 | 9.15 | 9.15 | 8.56 | 0 | 0 | 0 |
| 27/09/2023 |
9.15
|
900 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 26/09/2023 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 25/09/2023 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 22/09/2023 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 21/09/2023 |
9.15
|
600 | 8.63 | 9.22 | 9.15 | 0 | 0 | 0 |
| 20/09/2023 |
8.63
|
1,400 | 8.92 | 8.93 | 8.48 | 0 | 0 | 0 |
| 19/09/2023 |
8.92
|
400 | 9.46 | 9.46 | 8.91 | 0 | 0 | 0 |
| 18/09/2023 |
9.46
|
900 | 10.16 | 10.16 | 9.45 | 0 | 0 | 0 |
| 15/09/2023 |
10.16
|
100 | 10.40 | 10.40 | 10.16 | 0 | 0 | 0 |
| 13/09/2023 |
10.40
|
2,100 | 10.16 | 10.69 | 9.46 | 0 | 0 | 0 |
| 12/09/2023 |
10.16
|
1,900 | 9.67 | 10.16 | 9.16 | 0 | 0 | 0 |
| 11/09/2023 |
9.67
|
6,600 | 9.21 | 9.77 | 8.81 | 0 | 0 | 0 |